Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

QBR – Quebecor Inc., Cl. B

Last update: November 28, 2022 at 10:39 a.m.   (Real-time)

  • Last price: 28.410
  • Net change: 0.290
  • Bid price: 28.400
  • Ask price: 28.420
  • 30-day historical volatility: 14.94%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 510
Volume: 0
Open interest: 516
Volume: 12
December 16, 2022 6.20 6.55 6.30 0 0 0 22.00 0 0.06 0.05 0 5 0
December 16, 2022 5.90 6.05 5.80 0 0 0 22.50 0 0.06 0.05 0 0 0
December 16, 2022 5.25 5.55 5.30 0 0 0 23.00 0 0.06 0.07 0 10 0
December 16, 2022 4.90 5.05 4.80 0 0 0 23.50 0 0.06 0.05 0 1 0
December 16, 2022 4.40 4.55 4.30 0 0 0 24.00 0 0.05 0.06 0 9 0
December 16, 2022 3.90 4.05 3.80 0 5 0 24.50 0 0.07 0.06 0 0 0
December 16, 2022 3.15 3.55 3.30 0 0 0 25.00 0 0.06 0.07 0 0 0
December 16, 2022 2.40 2.60 2.35 0 6 0 26.00 0.01 0.09 0.10 0 16 0
December 16, 2022 1.50 1.65 1.45 0 25 0 27.00 0.07 0.16 0.20 0 5 0
December 16, 2022 0.70 0.85 0.70 0 39 0 28.00 0.26 0.45 0.39 0 26 0
December 16, 2022 0.22 0.33 0.26 0 31 0 29.00 0.75 0.95 1.10 0 10 0
December 16, 2022 0.02 0.14 0.11 0 45 0 30.00 1.55 1.75 2.00 0 12 0
December 16, 2022 0 0.08 0.07 0 2 0 31.00 2.50 2.70 2.95 0 15 0
December 16, 2022 0 0.09 0.08 0 13 0 32.00 3.50 3.70 3.95 0 0 0
December 16, 2022 0 0.09 0.07 0 0 0 33.00 4.50 4.70 4.95 0 0 0
December 16, 2022 0 0.07 0.07 0 15 0 34.00 5.50 5.70 5.95 0 1 0
December 16, 2022 0 0.07 0.07 0 104 0 35.00 6.50 6.70 6.95 0 5 0
December 16, 2022 0 0.07 0.07 0 5 0 36.00 7.50 7.70 7.95 0 0 0
December 16, 2022 0 0.06 0.07 0 0 0 40.00 11.50 11.70 11.95 0 0 0
January 20, 2023 6.45 6.65 6.40 0 0 0 22.00 0 0.07 0.08 0 0 0
January 20, 2023 5.80 6.15 5.90 0 0 0 22.50 0.01 0.08 0.08 0 0 0
January 20, 2023 5.25 5.65 5.40 0 0 0 23.00 0.01 0.08 0.09 0 0 0
January 20, 2023 4.95 5.15 4.90 0 0 0 23.50 0.01 0.09 0.10 0 0 0
January 20, 2023 4.50 4.70 4.45 0 0 0 24.00 0.01 0.10 0.11 0 10 0
January 20, 2023 3.85 4.20 3.95 0 0 0 24.50 0.02 0.11 0.11 0 0 0
January 20, 2023 3.55 3.70 3.45 0 0 0 25.00 0.04 0.12 0.14 0 0 0
January 20, 2023 2.45 2.80 2.55 0 6 0 26.00 0.10 0.21 0.23 0 0 0
January 20, 2023 1.80 1.95 1.75 0 10 0 27.00 0.25 0.36 0.30 -0.10 10 12
January 20, 2023 1.05 1.20 1.05 0 15 0 28.00 0.50 0.65 0.75 0 0 0
January 20, 2023 0.50 0.65 0.55 0 0 0 29.00 1.00 1.20 1.30 0 0 0
January 20, 2023 0.23 0.39 0.28 0 0 0 30.00 1.65 1.85 2.05 0 0 0
January 20, 2023 0.08 0.17 0.16 0 1 0 31.00 2.55 2.70 2.95 0 0 0
January 20, 2023 0.02 0.11 0.11 0 0 0 32.00 3.50 3.70 3.95 0 0 0
January 20, 2023 0 0.09 0.09 0 0 0 33.00 4.50 4.70 4.95 0 0 0
January 20, 2023 0 0.09 0.09 0 0 0 34.00 5.50 5.85 5.95 0 0 0
February 17, 2023 6.35 6.70 6.45 0 0 0 22.00 0.01 0.10 0.10 0 5 0
February 17, 2023 5.95 6.25 6.00 0 0 0 22.50 0.01 0.11 0.11 0 5 0
February 17, 2023 5.40 5.80 5.55 0 0 0 23.00 0.02 0.12 0.13 0 0 0
February 17, 2023 4.90 5.25 5.05 0 0 0 23.50 0.03 0.12 0.14 0 0 0
February 17, 2023 4.45 4.80 4.55 0 0 0 24.00 0.05 0.15 0.15 0 0 0
February 17, 2023 4.15 4.35 4.10 0 0 0 24.50 0.06 0.18 0.19 0 0 0
February 17, 2023 3.55 3.90 3.65 0 0 0 25.00 0.12 0.23 0.23 0 0 0
February 17, 2023 2.60 3.00 2.80 0 10 0 26.00 0.23 0.37 0.37 0 10 0
February 17, 2023 2.00 2.20 2.00 0 1 0 27.00 0.38 0.60 0.60 0 0 0
February 17, 2023 1.30 1.50 1.35 0 0 0 28.00 0.65 0.95 0.95 0 0 0
February 17, 2023 0.75 1.00 0.80 0 11 0 29.00 1.15 1.40 1.45 0 0 0
February 17, 2023 0.40 0.55 0.47 0 5 0 30.00 1.75 1.95 2.15 0 0 0
February 17, 2023 0.15 0.30 0.27 0 0 0 31.00 2.55 2.75 3.00 0 5 0
February 17, 2023 0.07 0.17 0.17 0 0 0 32.00 3.50 3.70 3.95 0 0 0
February 17, 2023 0.02 0.12 0.12 0 0 0 33.00 4.50 4.70 4.95 0 0 0
February 17, 2023 0.01 0.11 0.11 0 0 0 34.00 5.50 5.85 5.95 0 0 0
March 17, 2023 6.55 6.90 6.70 0 4 0 22.00 0.01 0.14 0.17 0 0 0
March 17, 2023 6.05 6.45 6.15 0 0 0 22.50 0.02 0.16 0.19 0 0 0
March 17, 2023 5.25 5.90 5.65 0 0 0 23.00 0.03 0.18 0.21 0 148 0
March 17, 2023 4.95 5.45 5.20 0 0 0 23.50 0.06 0.24 0.24 0 0 0
March 17, 2023 4.45 5.00 4.75 0 0 0 24.00 0.09 0.28 0.27 0 0 0
March 17, 2023 4.00 4.50 4.30 0 0 0 24.50 0.14 0.33 0.32 0 0 0
March 17, 2023 3.55 4.05 3.85 0 0 0 25.00 0.19 0.38 0.38 0 0 0
March 17, 2023 2.90 3.25 3.10 0 20 0 26.00 0.36 0.55 0.55 0 0 0
March 17, 2023 2.20 2.45 2.25 0 0 0 27.00 0.55 0.80 0.85 0 0 0
March 17, 2023 1.55 1.75 1.65 0 10 0 28.00 0.90 1.15 1.20 0 15 0
March 17, 2023 0.85 1.20 1.15 0 0 0 29.00 1.35 1.65 1.70 0 0 0
March 17, 2023 0.50 0.75 0.75 0 22 0 30.00 2.00 2.25 2.35 0 24 0
March 17, 2023 0.27 0.46 0.46 0 0 0 31.00 2.70 3.00 3.25 0 0 0
March 17, 2023 0.12 0.30 0.30 0 0 0 32.00 3.50 4.05 4.10 0 0 0
March 17, 2023 0.01 0.16 0.16 0 0 0 34.00 5.40 5.75 6.05 0 0 0
March 17, 2023 0.01 0.13 0.13 0 1 0 35.00 6.40 6.80 7.05 0 0 0
March 17, 2023 0 0.12 0.11 0 0 0 36.00 7.40 7.75 8.00 0 0 0
March 17, 2023 0 0.10 0.10 0 0 0 40.00 11.40 11.75 12.00 0 0 0
April 21, 2023 6.40 6.90 6.65 0 0 0 22.00 0.05 0.19 0.19 0 0 0
April 21, 2023 5.45 5.95 5.70 0 0 0 23.00 0.09 0.23 0.23 0 0 0
April 21, 2023 5.20 5.50 5.20 0 0 0 23.50 0.13 0.27 0.27 0 0 0
April 21, 2023 4.50 5.00 4.80 0 0 0 24.00 0.17 0.29 0.31 0 5 0
April 21, 2023 4.30 4.55 4.35 0 0 0 24.50 0.25 0.35 0.38 0 5 0
April 21, 2023 3.70 4.10 3.90 0 0 0 25.00 0.31 0.44 0.45 0 0 0
April 21, 2023 2.95 3.30 3.10 0 0 0 26.00 0.45 0.60 0.65 0 0 0
April 21, 2023 2.30 2.55 2.40 0 0 0 27.00 0.70 0.90 0.95 0 0 0
April 21, 2023 1.65 1.90 1.75 0 0 0 28.00 1.05 1.25 1.40 0 0 0
April 21, 2023 1.05 1.30 1.20 0 0 0 29.00 1.55 1.80 1.90 0 0 0
April 21, 2023 0.70 0.95 0.85 0 0 0 30.00 2.10 2.45 2.55 0 0 0
April 21, 2023 0.43 0.65 0.50 0 0 0 31.00 2.80 3.25 3.30 0 0 0
April 21, 2023 0.21 0.37 0.38 0 0 0 32.00 3.65 4.10 4.15 0 0 0
May 19, 2023 4.60 5.10 4.90 0 0 0 24.00 0.21 0.44 0.45 0 0 0
May 19, 2023 4.20 4.70 4.45 0 0 0 24.50 0.28 0.55 0.55 0 0 0
May 19, 2023 3.90 4.25 4.15 0 0 0 25.00 0.38 0.60 0.60 0 0 0
May 19, 2023 3.00 3.50 3.35 0 0 0 26.00 0.55 0.85 0.85 0 0 0
May 19, 2023 2.30 2.75 2.60 0 0 0 27.00 0.85 1.05 1.15 0 0 0
May 19, 2023 1.75 2.05 2.00 0 0 0 28.00 1.20 1.45 1.55 0 0 0
May 19, 2023 1.25 1.50 1.50 0 0 0 29.00 1.65 1.95 2.05 0 0 0
May 19, 2023 0.80 1.10 1.10 0 0 0 30.00 2.20 2.55 2.65 0 0 0
May 19, 2023 0.49 0.80 0.80 0 0 0 31.00 2.90 3.35 3.35 0 0 0
May 19, 2023 0.31 0.60 0.55 0 0 0 32.00 3.65 4.00 4.30 0 0 0
June 16, 2023 8.35 8.85 8.60 0 0 0 20.00 0.05 0.19 0.19 0 0 0
June 16, 2023 6.45 6.95 6.70 0 0 0 22.00 0.13 0.27 0.28 0 0 0
June 16, 2023 5.50 6.00 5.75 0 0 0 23.00 0.22 0.34 0.35 0 0 0
June 16, 2023 4.70 5.10 4.90 0 0 0 24.00 0.33 0.44 0.48 0 55 0
June 16, 2023 3.75 4.25 4.05 0 0 0 25.00 0.50 0.70 0.70 0 0 0
June 16, 2023 3.10 3.50 3.30 0 0 0 26.00 0.70 0.95 0.95 0 50 0
June 16, 2023 1.85 2.10 2.00 0 50 0 28.00 1.35 1.55 1.65 0 33 0
June 16, 2023 0.95 1.20 1.10 0 2 0 30.00 2.45 2.90 2.85 0 5 0
June 16, 2023 0.36 0.55 0.60 0 16 0 32.00 3.85 4.35 4.35 0 0 0
June 16, 2023 0.12 0.30 0.33 0 0 0 34.00 5.55 6.05 6.10 0 0 0
June 16, 2023 0.05 0.23 0.26 0 6 0 35.00 6.45 6.95 7.00 0 0 0
September 15, 2023 8.50 8.90 8.65 0 8 0 20.00 0.06 0.29 0.36 0 0 0
September 15, 2023 6.65 7.05 6.80 0 0 0 22.00 0.23 0.49 0.50 0 3 0
September 15, 2023 5.45 6.20 5.95 0 0 0 23.00 0.35 0.60 0.65 0 0 0
September 15, 2023 4.70 5.35 5.20 0 0 0 24.00 0.50 0.80 0.80 0 0 0
September 15, 2023 3.95 4.55 4.40 0 0 0 25.00 0.70 1.00 1.05 0 2 0
September 15, 2023 3.25 3.80 3.70 0 0 0 26.00 0.95 1.35 1.35 0 10 0
September 15, 2023 2.15 2.60 2.45 0 0 0 28.00 1.70 2.10 1.95 0 0 0
September 15, 2023 1.30 1.55 1.55 0 2 0 30.00 2.80 3.15 3.20 0 1 0
September 15, 2023 0.65 0.95 0.95 0 7 0 32.00 4.10 4.55 4.60 0 0 0
September 15, 2023 0.15 0.40 0.48 0 13 0 35.00 6.55 6.95 7.20 0 0 0